아이센스 [099190] KOSDAQ
중견기업부
15,700 원
전일대비:
▼
590
(-3.62%)
시가
15,800
고가
15,980
저가
15,500
거래량
45,141
거래대금
708 백만
시가총액
4,643 억
52주 최고
27,600
52주 최저
14,000
📈 주가 차트 (최근 20일)
아이센스
099190
120봉
💬 아이센스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 15,700 | -590 | -3.62% | 15,800 | 15,980 | 15,500 | 45,141 |
| 2026-10-14 | 16,290 | -70 | -0.43% | 16,400 | 16,860 | 16,110 | 24,626 |
| 2026-10-13 | 16,360 | 130 | 0.80% | 16,080 | 16,400 | 15,700 | 46,908 |
| 2026-10-12 | 16,230 | -350 | -2.11% | 16,590 | 16,740 | 16,230 | 16,504 |
| 2026-10-08 | 16,580 | -120 | -0.72% | 16,870 | 16,900 | 16,350 | 19,603 |
| 2026-10-07 | 16,700 | -80 | -0.48% | 16,780 | 17,040 | 16,660 | 25,220 |
| 2026-10-06 | 16,780 | -10 | -0.06% | 16,990 | 17,420 | 16,540 | 32,869 |
| 2026-10-02 | 16,790 | -470 | -2.72% | 17,140 | 17,430 | 16,740 | 26,728 |
| 2026-10-01 | 17,260 | 1,450 | 9.17% | 15,960 | 17,550 | 15,880 | 104,200 |
| 2026-09-30 | 15,810 | -40 | -0.25% | 15,910 | 16,200 | 15,800 | 11,114 |
| 2026-09-29 | 15,850 | -80 | -0.50% | 16,250 | 16,250 | 15,730 | 9,904 |
| 2026-09-28 | 15,930 | 70 | 0.44% | 15,980 | 16,080 | 15,820 | 14,210 |
| 2026-09-23 | 15,860 | -240 | -1.49% | 16,220 | 16,220 | 15,700 | 24,973 |
| 2026-09-22 | 16,100 | 130 | 0.81% | 16,040 | 16,160 | 15,850 | 25,085 |
| 2026-09-21 | 15,970 | -220 | -1.36% | 16,200 | 16,200 | 15,850 | 28,405 |
| 2026-09-18 | 16,190 | 340 | 2.15% | 15,890 | 16,220 | 15,890 | 46,065 |
| 2026-09-17 | 15,850 | -60 | -0.38% | 15,980 | 16,010 | 15,740 | 22,245 |
| 2026-09-16 | 15,910 | -350 | -2.15% | 16,260 | 16,260 | 15,880 | 26,807 |
| 2026-09-15 | 16,260 | 0 | 0.00% | 16,110 | 16,420 | 16,020 | 26,025 |
| 2026-09-14 | 16,260 | -290 | -1.75% | 16,240 | 16,610 | 16,170 | 35,605 |